KissMeData/122310/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,200900,263320950,6950,6950,6950,6950,4028
20231227,200800,263320950,6950,6950,6950,6950,0
20231227,200700,263320950,6950,6950,6950,6950,0
20231227,200600,263320950,6950,6950,6950,6950,0
20231227,200500,263320950,6950,6950,6950,6950,0
20231227,200400,263320950,6950,6950,6950,6950,0
20231227,200300,263320950,6950,6950,6950,6950,0
20231227,200200,263320950,6950,6950,6950,6950,0
20231227,200100,263320950,6950,6950,6950,6950,0
20231227,200000,263320950,6950,6950,6950,6950,0
20231227,195900,263320950,6950,6950,6950,6950,0
20231227,195800,263320950,6950,6950,6950,6950,0
20231227,195700,263320950,6950,6950,6950,6950,0
20231227,195600,263320950,6950,6950,6950,6950,0
20231227,195500,263320950,6950,6950,6950,6950,0
20231227,195400,263320950,6950,6950,6950,6950,0
20231227,195300,263320950,6950,6950,6950,6950,0
20231227,195200,263320950,6950,6950,6950,6950,0
20231227,195100,263320950,6950,6950,6950,6950,0
20231227,195000,263320950,6950,6950,6950,6950,0
20231227,194900,263320950,6950,6950,6950,6950,0
20231227,194800,263320950,6950,6950,6950,6950,0
20231227,194700,263320950,6950,6950,6950,6950,0
20231227,194600,263320950,6950,6950,6950,6950,0
20231227,194500,263320950,6950,6950,6950,6950,0
20231227,194400,263320950,6950,6950,6950,6950,0
20231227,194300,263320950,6950,6950,6950,6950,0
20231227,194200,263320950,6950,6950,6950,6950,0
20231227,194100,263320950,6950,6950,6950,6950,0
20231227,194000,263320950,6950,6950,6950,6950,0
20231227,193900,263320950,6950,6950,6950,6950,4028
20231227,193800,263320950,6950,6950,6950,6950,0
20231227,193700,263320950,6950,6950,6950,6950,0
20231227,193600,263320950,6950,6950,6950,6950,0
20231227,193500,263320950,6950,6950,6950,6950,0
20231227,193400,263320950,6950,6950,6950,6950,0
20231227,193300,263320950,6950,6950,6950,6950,0
20231227,193200,263320950,6950,6950,6950,6950,0
20231227,193100,263320950,6950,6950,6950,6950,0
20231227,193000,263320950,6950,6950,6950,6950,0
20231227,192900,263320950,6950,6950,6950,6950,0
20231227,192800,263320950,6950,6950,6950,6950,0
20231227,192700,263320950,6950,6950,6950,6950,0
20231227,192600,263320950,6950,6950,6950,6950,0
20231227,192500,263320950,6950,6950,6950,6950,0
20231227,192400,263320950,6950,6950,6950,6950,0
20231227,192300,263320950,6950,6950,6950,6950,0
20231227,192200,263320950,6950,6950,6950,6950,0
20231227,192100,263320950,6950,6950,6950,6950,0
20231227,192000,263320950,6950,6950,6950,6950,0
20231227,191900,263320950,6950,6950,6950,6950,0
20231227,191800,263320950,6950,6950,6950,6950,0
20231227,191700,263320950,6950,6950,6950,6950,0
20231227,191600,263320950,6950,6950,6950,6950,0
20231227,191500,263320950,6950,6950,6950,6950,0
20231227,191400,263320950,6950,6950,6950,6950,0
20231227,191300,263320950,6950,6950,6950,6950,0
20231227,191200,263320950,6950,6950,6950,6950,0
20231227,191100,263320950,6950,6950,6950,6950,0
20231227,191000,263320950,6950,6950,6950,6950,0
20231227,190900,263320950,6950,6950,6950,6950,4028
20231227,190800,263320950,6950,6950,6950,6950,0
20231227,190700,263320950,6950,6950,6950,6950,0
20231227,190600,263320950,6950,6950,6950,6950,0
20231227,190500,263320950,6950,6950,6950,6950,0
20231227,190400,263320950,6950,6950,6950,6950,0
20231227,190300,263320950,6950,6950,6950,6950,0
20231227,190200,263320950,6950,6950,6950,6950,0
20231227,190100,263320950,6950,6950,6950,6950,0
20231227,190000,263320950,6950,6950,6950,6950,0
20231227,185900,263320950,6950,6950,6950,6950,0
20231227,185800,263320950,6950,6950,6950,6950,0
20231227,185700,263320950,6950,6950,6950,6950,0
20231227,185600,263320950,6950,6950,6950,6950,0
20231227,185500,263320950,6950,6950,6950,6950,0
20231227,185400,263320950,6950,6950,6950,6950,0
20231227,185300,263320950,6950,6950,6950,6950,0
20231227,185200,263320950,6950,6950,6950,6950,0
20231227,185100,263320950,6950,6950,6950,6950,0
20231227,185000,263320950,6950,6950,6950,6950,0
20231227,184900,263320950,6950,6950,6950,6950,0
20231227,184800,263320950,6950,6950,6950,6950,0
20231227,184700,263320950,6950,6950,6950,6950,0
20231227,184600,263320950,6950,6950,6950,6950,0
20231227,184500,263320950,6950,6950,6950,6950,0
20231227,184400,263320950,6950,6950,6950,6950,0
20231227,184300,263320950,6950,6950,6950,6950,0
20231227,184200,263320950,6950,6950,6950,6950,0
20231227,184100,263320950,6950,6950,6950,6950,0
20231227,184000,263320950,6950,6950,6950,6950,0
20231227,183900,263320950,6950,6950,6950,6950,4028
20231227,183800,263320950,6950,6950,6950,6950,0
20231227,183700,263320950,6950,6950,6950,6950,0
20231227,183600,263320950,6950,6950,6950,6950,0
20231227,183500,263320950,6950,6950,6950,6950,0
20231227,183400,263320950,6950,6950,6950,6950,0
20231227,183300,263320950,6950,6950,6950,6950,0
20231227,183200,263320950,6950,6950,6950,6950,0
20231227,183100,263320950,6950,6950,6950,6950,0
20231227,183000,263320950,6950,6950,6950,6950,0
20231227,182900,263320950,6950,6950,6950,6950,0
20231227,182800,263320950,6950,6950,6950,6950,0
20231227,182700,263320950,6950,6950,6950,6950,0
20231227,182600,263320950,6950,6950,6950,6950,0
20231227,182500,263320950,6950,6950,6950,6950,0
20231227,182400,263320950,6950,6950,6950,6950,0
20231227,182300,263320950,6950,6950,6950,6950,0
20231227,182200,263320950,6950,6950,6950,6950,0
20231227,182100,263320950,6950,6950,6950,6950,0
20231227,182000,263320950,6950,6950,6950,6950,0
20231227,181900,263320950,6950,6950,6950,6950,0
20231227,181800,263320950,6950,6950,6950,6950,0
20231227,181700,263320950,6950,6950,6950,6950,0
20231227,181600,263320950,6950,6950,6950,6950,0
20231227,181500,263320950,6950,6950,6950,6950,0
20231227,181400,263320950,6950,6950,6950,6950,0
20231227,181300,263320950,6950,6950,6950,6950,0
20231227,181200,263320950,6950,6950,6950,6950,0
20231227,181100,263320950,6950,6950,6950,6950,0
20231227,181000,263320950,6950,6950,6950,6950,0
20231227,180900,263320950,6950,6950,6950,6950,4028
20231227,180800,263320950,6950,6950,6950,6950,0
20231227,180700,263320950,6950,6950,6950,6950,0
20231227,180600,263320950,6950,6950,6950,6950,0
20231227,180500,263320950,6950,6950,6950,6950,0
20231227,180400,263320950,6950,6950,6950,6950,0
20231227,180300,263320950,6950,6950,6950,6950,0
20231227,180200,263320950,6950,6950,6950,6950,0
20231227,180100,263320950,6950,6950,6950,6950,0
20231227,180000,263320950,6950,6950,6950,6950,0
20231227,175900,263320950,6950,6950,6950,6950,0
20231227,175800,263320950,6950,6950,6950,6950,0
20231227,175700,263320950,6950,6950,6950,6950,0
20231227,175600,263320950,6950,6950,6950,6950,0
20231227,175500,263320950,6950,6950,6950,6950,0
20231227,175400,263320950,6950,6950,6950,6950,0
20231227,175300,263320950,6950,6950,6950,6950,0
20231227,175200,263320950,6950,6950,6950,6950,0
20231227,175100,263320950,6950,6950,6950,6950,0
20231227,175000,263320950,6950,6950,6950,6950,0
20231227,174900,263320950,6950,6950,6950,6950,0
20231227,174800,263320950,6950,6950,6950,6950,0
20231227,174700,263320950,6950,6950,6950,6950,0
20231227,174600,263320950,6950,6950,6950,6950,0
20231227,174500,263320950,6950,6950,6950,6950,0
20231227,174400,263320950,6950,6950,6950,6950,0
20231227,174300,263320950,6950,6950,6950,6950,0
20231227,174200,263320950,6950,6950,6950,6950,0
20231227,174100,263320950,6950,6950,6950,6950,0
20231227,174000,263320950,6950,6950,6950,6950,0
20231227,173900,263320950,6950,6950,6950,6950,4028
20231227,173800,263320950,6950,6950,6950,6950,0
20231227,173700,263320950,6950,6950,6950,6950,0
20231227,173600,263320950,6950,6950,6950,6950,0
20231227,173500,263320950,6950,6950,6950,6950,0
20231227,173400,263320950,6950,6950,6950,6950,0
20231227,173300,263320950,6950,6950,6950,6950,0
20231227,173200,263320950,6950,6950,6950,6950,0
20231227,173100,263320950,6950,6950,6950,6950,0
20231227,173000,263320950,6950,6950,6950,6950,0
20231227,172900,263320950,6950,6950,6950,6950,0
20231227,172800,263320950,6950,6950,6950,6950,0
20231227,172700,263320950,6950,6950,6950,6950,0
20231227,172600,263320950,6950,6950,6950,6950,0
20231227,172500,263320950,6950,6950,6950,6950,0
20231227,172400,263320950,6950,6950,6950,6950,0
20231227,172300,263320950,6950,6950,6950,6950,0
20231227,172200,263320950,6950,6950,6950,6950,0
20231227,172100,263320950,6950,6950,6950,6950,0
20231227,172000,263320950,6950,6950,6950,6950,0
20231227,171900,263320950,6950,6950,6950,6950,0
20231227,171800,263320950,6950,6950,6950,6950,0
20231227,171700,263320950,6950,6950,6950,6950,0
20231227,171600,263320950,6950,6950,6950,6950,0
20231227,171500,263320950,6950,6950,6950,6950,0
20231227,171400,263320950,6950,6950,6950,6950,0
20231227,171300,263320950,6950,6950,6950,6950,0
20231227,171200,263320950,6950,6950,6950,6950,0
20231227,171100,263320950,6950,6950,6950,6950,0
20231227,171000,263320950,6950,6950,6950,6950,0
20231227,170900,263320950,6950,6950,6950,6950,4028
20231227,170800,263320950,6950,6950,6950,6950,0
20231227,170700,263320950,6950,6950,6950,6950,0
20231227,170600,263320950,6950,6950,6950,6950,0
20231227,170500,263320950,6950,6950,6950,6950,0
20231227,170400,263320950,6950,6950,6950,6950,0
20231227,170300,263320950,6950,6950,6950,6950,0
20231227,170200,263320950,6950,6950,6950,6950,0
20231227,170100,263320950,6950,6950,6950,6950,0
20231227,170000,263320950,6950,6950,6950,6950,0
20231227,165900,263320950,6950,6950,6950,6950,0
20231227,165800,263320950,6950,6950,6950,6950,0
20231227,165700,263320950,6950,6950,6950,6950,0
20231227,165600,263320950,6950,6950,6950,6950,0
20231227,165500,263320950,6950,6950,6950,6950,0
20231227,165400,263320950,6950,6950,6950,6950,0
20231227,165300,263320950,6950,6950,6950,6950,0
20231227,165200,263320950,6950,6950,6950,6950,0
20231227,165100,263320950,6950,6950,6950,6950,0
20231227,165000,263320950,6950,6950,6950,6950,0
20231227,164900,263320950,6950,6950,6950,6950,0
20231227,164800,263320950,6950,6950,6950,6950,0
20231227,164700,263320950,6950,6950,6950,6950,0
20231227,164600,263320950,6950,6950,6950,6950,0
20231227,164500,263320950,6950,6950,6950,6950,0
20231227,164400,263320950,6950,6950,6950,6950,0
20231227,164300,263320950,6950,6950,6950,6950,0
20231227,164200,263320950,6950,6950,6950,6950,0
20231227,164100,263320950,6950,6950,6950,6950,0
20231227,164000,263320950,6950,6950,6950,6950,0
20231227,163900,263320950,6950,6950,6950,6950,4028
20231227,163800,263320950,6950,6950,6950,6950,0
20231227,163700,263320950,6950,6950,6950,6950,0
20231227,163600,263320950,6950,6950,6950,6950,0
20231227,163500,263320950,6950,6950,6950,6950,0
20231227,163400,263320950,6950,6950,6950,6950,0
20231227,163300,263320950,6950,6950,6950,6950,0
20231227,163200,263320950,6950,6950,6950,6950,0
20231227,163100,263320950,6950,6950,6950,6950,0
20231227,163000,263320950,6950,6950,6950,6950,0
20231227,162900,263320950,6950,6950,6950,6950,0
20231227,162800,263320950,6950,6950,6950,6950,0
20231227,162700,263320950,6950,6950,6950,6950,0
20231227,162600,263320950,6950,6950,6950,6950,0
20231227,162500,263320950,6950,6950,6950,6950,0
20231227,162400,263320950,6950,6950,6950,6950,0
20231227,162300,263320950,6950,6950,6950,6950,0
20231227,162200,263320950,6950,6950,6950,6950,0
20231227,162100,263320950,6950,6950,6950,6950,0
20231227,162000,263320950,6950,6950,6950,6950,0
20231227,161900,263320950,6950,6950,6950,6950,0
20231227,161800,263320950,6950,6950,6950,6950,0
20231227,161700,263320950,6950,6950,6950,6950,0
20231227,161600,263320950,6950,6950,6950,6950,0
20231227,161500,263320950,6950,6950,6950,6950,0
20231227,161400,263320950,6950,6950,6950,6950,0
20231227,161300,263320950,6950,6950,6950,6950,0
20231227,161200,263320950,6950,6950,6950,6950,0
20231227,161100,263320950,6950,6950,6950,6950,0
20231227,161000,263320950,6950,6950,6950,6950,0
20231227,160900,263320950,6950,6950,6950,6950,4028
20231227,160800,263320950,6950,6950,6950,6950,0
20231227,160700,263320950,6950,6950,6950,6950,0
20231227,160600,263320950,6950,6950,6950,6950,0
20231227,160500,263320950,6950,6950,6950,6950,0
20231227,160400,263320950,6950,6950,6950,6950,0
20231227,160300,263320950,6950,6950,6950,6950,0
20231227,160200,263320950,6950,6950,6950,6950,0
20231227,160100,263320950,6950,6950,6950,6950,0
20231227,160000,263320950,6950,6950,6950,6950,0
20231227,155900,263320950,6950,6950,6950,6950,0
20231227,155800,263320950,6950,6950,6950,6950,0
20231227,155700,263320950,6950,6950,6950,6950,0
20231227,155600,263320950,6950,6950,6950,6950,0
20231227,155500,263320950,6950,6950,6950,6950,0
20231227,155400,263320950,6950,6950,6950,6950,0
20231227,155300,263320950,6950,6950,6950,6950,0
20231227,155200,263320950,6950,6950,6950,6950,0
20231227,155100,263320950,6950,6950,6950,6950,0
20231227,155000,263320950,6950,6950,6950,6950,0
20231227,154900,263320950,6950,6950,6950,6950,0
20231227,154800,263320950,6950,6950,6950,6950,0
20231227,154700,263320950,6950,6950,6950,6950,0
20231227,154600,263320950,6950,6950,6950,6950,0
20231227,154500,263320950,6950,6950,6950,6950,0
20231227,154400,263320950,6950,6950,6950,6950,0
20231227,154300,263320950,6950,6950,6950,6950,0
20231227,154200,263320950,6950,6950,6950,6950,0
20231227,154100,263320950,6950,6950,6950,6950,0
20231227,154000,263320950,6950,6950,6950,6950,0
20231227,153900,263320950,6950,6950,6950,6950,4028
20231227,153800,263320950,6950,6950,6950,6950,0
20231227,153700,263320950,6950,6950,6950,6950,0
20231227,153600,263320950,6950,6950,6950,6950,0
20231227,153500,263320950,6950,6950,6950,6950,0
20231227,153400,263320950,6950,6950,6950,6950,0
20231227,153300,263320950,6950,6950,6950,6950,0
20231227,153200,263320950,6950,6950,6950,6950,0
20231227,153100,263320950,6950,6950,6950,6950,0
20231227,153000,263320950,6950,6950,6950,6950,4028
20231227,152900,235326350,6900,6900,6900,6900,0
20231227,152800,235326350,6900,6900,6900,6900,0
20231227,152700,235326350,6900,6900,6900,6900,0
20231227,152600,235326350,6900,6900,6900,6900,0
20231227,152500,235326350,6900,6900,6900,6900,0
20231227,152400,235326350,6900,6900,6900,6900,0
20231227,152300,235326350,6900,6900,6900,6900,0
20231227,152200,235326350,6900,6900,6900,6900,0
20231227,152100,235326350,6900,6900,6900,6900,0
20231227,152000,235326350,6900,6900,6900,6900,0
20231227,151900,235326350,6900,6900,6900,6900,144
20231227,151800,234332750,6900,6900,6900,6900,10
20231227,151700,234263750,6890,6890,6890,6890,0
20231227,151600,234263750,6890,6890,6890,6890,0
20231227,151500,234263750,6890,6890,6890,6890,0
20231227,151400,234263750,6890,6890,6890,6890,149
20231227,151300,233237140,6900,6900,6900,6900,0
20231227,151200,233237140,6900,6900,6900,6900,0
20231227,151100,233237140,6900,6910,6910,6900,3961
20231227,151000,205889370,6910,6910,6910,6910,0
20231227,150900,205889370,6910,6910,6910,6910,433
20231227,150800,202897340,6910,6910,6910,6910,20
20231227,150700,202759140,6910,6910,6910,6910,5
20231227,150600,202724590,6910,6910,6910,6910,0
20231227,150500,202724590,6910,6910,6910,6910,0
20231227,150400,202724590,6910,6910,6910,6910,22
20231227,150300,202572570,6910,6910,6910,6910,40
20231227,150200,202296170,6920,6920,6920,6920,732
20231227,150100,197230730,6920,6920,6920,6920,253
20231227,150000,195479970,6920,6920,6920,6920,18
20231227,145900,195355410,6920,6920,6920,6920,1
20231227,145800,195348490,6920,6920,6920,6920,0
20231227,145700,195348490,6920,6920,6920,6920,0
20231227,145600,195348490,6920,6920,6920,6920,0
20231227,145500,195348490,6920,6920,6920,6920,0
20231227,145400,195348490,6920,6920,6920,6920,37
20231227,145300,195092450,6910,6910,6910,6910,0
20231227,145200,195092450,6910,6910,6910,6910,456
20231227,145100,191941490,6910,6920,6920,6910,134
20231227,145000,191014710,6910,6910,6910,6910,0
20231227,144900,191014710,6910,6910,6910,6910,0
20231227,144800,191014710,6910,6910,6910,6910,1
20231227,144700,191007800,6910,6910,6910,6910,0
20231227,144600,191007800,6910,6910,6910,6910,0
20231227,144500,191007800,6910,6910,6910,6910,217
20231227,144400,189508330,6920,6920,6920,6920,30
20231227,144300,189300730,6920,6920,6920,6920,0
20231227,144200,189300730,6920,6920,6920,6920,131
20231227,144100,188394210,6920,6920,6920,6920,0
20231227,144000,188394210,6920,6920,6920,6920,0
20231227,143900,188394210,6920,6920,6920,6920,4
20231227,143800,188366530,6910,6910,6910,6910,0
20231227,143700,188366530,6910,6910,6910,6910,8
20231227,143600,188311250,6920,6920,6920,6920,0
20231227,143500,188311250,6920,6920,6920,6920,0
20231227,143400,188311250,6920,6920,6920,6920,0
20231227,143300,188311250,6920,6920,6920,6920,1
20231227,143200,188304330,6900,6900,6900,6900,0
20231227,143100,188304330,6900,6900,6900,6900,0
20231227,143000,188304330,6900,6900,6900,6900,0
20231227,142900,188304330,6900,6900,6900,6900,0
20231227,142800,188304330,6900,6900,6900,6900,0
20231227,142700,188304330,6900,6900,6900,6900,0
20231227,142600,188304330,6900,6900,6900,6900,0
20231227,142500,188304330,6900,6900,6900,6900,0
20231227,142400,188304330,6900,6910,6910,6900,80
20231227,142300,187752290,6900,6900,6900,6900,500
20231227,142200,184302290,6900,6900,6900,6900,0
20231227,142100,184302290,6900,6900,6910,6900,202
20231227,142000,182908480,6920,6900,6920,6900,913
20231227,141900,176608580,6910,6910,6910,6910,600
20231227,141800,172462580,6900,6900,6900,6900,300
20231227,141700,170392580,6890,6890,6890,6890,0
20231227,141600,170392580,6890,6890,6890,6890,0
20231227,141500,170392580,6890,6890,6890,6890,0
20231227,141400,170392580,6890,6890,6890,6890,0
20231227,141300,170392580,6890,6890,6890,6890,0
20231227,141200,170392580,6890,6890,6890,6890,0
20231227,141100,170392580,6890,6890,6890,6890,0
20231227,141000,170392580,6890,6890,6890,6890,0
20231227,140900,170392580,6890,6890,6890,6890,0
20231227,140800,170392580,6890,6890,6890,6890,0
20231227,140700,170392580,6890,6890,6890,6890,435
20231227,140600,167395430,6890,6890,6890,6890,17
20231227,140500,167278300,6890,6890,6890,6890,84
20231227,140400,166699540,6890,6890,6890,6890,0
20231227,140300,166699540,6890,6890,6890,6890,79
20231227,140200,166155230,6890,6890,6890,6890,1036
20231227,140100,159017190,6900,6900,6900,6900,0
20231227,140000,159017190,6900,6900,6900,6900,0
20231227,135900,159017190,6900,6900,6900,6900,0
20231227,135800,159017190,6900,6900,6900,6900,0
20231227,135700,159017190,6900,6900,6900,6900,0
20231227,135600,159017190,6900,6900,6900,6900,0
20231227,135500,159017190,6900,6900,6900,6900,0
20231227,135400,159017190,6900,6900,6900,6900,39
20231227,135300,158748090,6900,6900,6900,6900,0
20231227,135200,158748090,6900,6900,6900,6900,10
20231227,135100,158679090,6910,6910,6910,6910,0
20231227,135000,158679090,6910,6910,6910,6910,0
20231227,134900,158679090,6910,6910,6910,6910,0
20231227,134800,158679090,6910,6910,6910,6910,0
20231227,134700,158679090,6910,6910,6910,6910,0
20231227,134600,158679090,6910,6890,6910,6890,185
20231227,134500,157401810,6900,6900,6900,6900,0
20231227,134400,157401810,6900,6900,6900,6900,0
20231227,134300,157401810,6900,6900,6900,6900,130
20231227,134200,156504810,6900,6900,6900,6900,7
20231227,134100,156456510,6900,6900,6900,6900,0
20231227,134000,156456510,6900,6900,6900,6900,50
20231227,133900,156111510,6900,6900,6900,6900,0
20231227,133800,156111510,6900,6900,6900,6900,0
20231227,133700,156111510,6900,6900,6900,6900,1
20231227,133600,156104610,6900,6900,6900,6900,1
20231227,133500,156097710,6900,6900,6900,6900,173
20231227,133400,154904010,6900,6900,6900,6900,0
20231227,133300,154904010,6900,6900,6900,6900,0
20231227,133200,154904010,6900,6900,6900,6900,0
20231227,133100,154904010,6900,6900,6900,6900,0
20231227,133000,154904010,6900,6900,6900,6900,0
20231227,132900,154904010,6900,6900,6900,6900,2
20231227,132800,154890210,6900,6900,6900,6900,0
20231227,132700,154890210,6900,6900,6900,6900,0
20231227,132600,154890210,6900,6900,6900,6900,0
20231227,132500,154890210,6900,6900,6900,6900,20
20231227,132400,154752210,6900,6900,6900,6900,0
20231227,132300,154752210,6900,6900,6900,6900,0
20231227,132200,154752210,6900,6900,6900,6900,0
20231227,132100,154752210,6900,6900,6900,6900,124
20231227,132000,153896610,6890,6890,6890,6890,0
20231227,131900,153896610,6890,6890,6890,6890,0
20231227,131800,153896610,6890,6890,6890,6890,0
20231227,131700,153896610,6890,6890,6890,6890,0
20231227,131600,153896610,6890,6890,6890,6890,0
20231227,131500,153896610,6890,6890,6890,6890,0
20231227,131400,153896610,6890,6890,6890,6890,0
20231227,131300,153896610,6890,6890,6890,6890,0
20231227,131200,153896610,6890,6890,6890,6890,300
20231227,131100,151829610,6900,6900,6900,6900,0
20231227,131000,151829610,6900,6900,6900,6900,22
20231227,130900,151677810,6900,6900,6900,6900,20
20231227,130800,151539810,6900,6900,6900,6900,0
20231227,130700,151539810,6900,6900,6900,6900,0
20231227,130600,151539810,6900,6900,6900,6900,0
20231227,130500,151539810,6900,6900,6900,6900,0
20231227,130400,151539810,6900,6900,6900,6900,0
20231227,130300,151539810,6900,6900,6900,6900,500
20231227,130200,148089810,6890,6890,6890,6890,336
20231227,130100,145774770,6890,6890,6890,6890,0
20231227,130000,145774770,6890,6890,6890,6890,0
20231227,125900,145774770,6890,6890,6890,6890,0
20231227,125800,145774770,6890,6890,6890,6890,300
20231227,125700,143707770,6900,6900,6900,6900,0
20231227,125600,143707770,6900,6900,6900,6900,0
20231227,125500,143707770,6900,6900,6900,6900,10
20231227,125400,143638770,6910,6910,6910,6910,0
20231227,125300,143638770,6910,6910,6910,6910,0
20231227,125200,143638770,6910,6910,6910,6910,0
20231227,125100,143638770,6910,6910,6910,6910,0
20231227,125000,143638770,6910,6910,6910,6910,0
20231227,124900,143638770,6910,6910,6910,6910,0
20231227,124800,143638770,6910,6910,6910,6910,0
20231227,124700,143638770,6910,6910,6910,6910,0
20231227,124600,143638770,6910,6910,6910,6910,0
20231227,124500,143638770,6910,6910,6910,6910,0
20231227,124400,143638770,6910,6910,6910,6910,0
20231227,124300,143638770,6910,6910,6910,6910,5
20231227,124200,143604220,6910,6910,6910,6910,0
20231227,124100,143604220,6910,6910,6910,6910,1
20231227,124000,143597310,6890,6890,6890,6890,0
20231227,123900,143597310,6890,6890,6890,6890,186
20231227,123800,142315770,6890,6890,6890,6890,6
20231227,123700,142274430,6890,6890,6890,6890,30
20231227,123600,142067730,6880,6880,6880,6880,0
20231227,123500,142067730,6880,6880,6880,6880,0
20231227,123400,142067730,6880,6880,6880,6880,0
20231227,123300,142067730,6880,6880,6880,6880,72
20231227,123200,141572370,6890,6890,6890,6890,102
20231227,123100,140869590,6890,6890,6890,6890,0
20231227,123000,140869590,6890,6890,6890,6890,0
20231227,122900,140869590,6890,6890,6890,6890,2
20231227,122800,140855810,6880,6880,6880,6880,11
20231227,122700,140780130,6890,6890,6890,6890,2
20231227,122600,140766350,6890,6890,6890,6890,0
20231227,122500,140766350,6890,6890,6890,6890,4
20231227,122400,140738790,6890,6890,6890,6890,0
20231227,122300,140738790,6890,6890,6890,6890,0
20231227,122200,140738790,6890,6890,6890,6890,0
20231227,122100,140738790,6890,6890,6890,6890,0
20231227,122000,140738790,6890,6890,6890,6890,1
20231227,121900,140731900,6890,6890,6890,6890,0
20231227,121800,140731900,6890,6890,6890,6890,0
20231227,121700,140731900,6890,6890,6890,6890,0
20231227,121600,140731900,6890,6890,6890,6890,0
20231227,121500,140731900,6890,6890,6890,6890,0
20231227,121400,140731900,6890,6890,6890,6890,0
20231227,121300,140731900,6890,6890,6890,6890,21
20231227,121200,140587210,6890,6890,6890,6890,324
20231227,121100,138354850,6900,6900,6900,6900,0
20231227,121000,138354850,6900,6900,6900,6900,0
20231227,120900,138354850,6900,6900,6900,6900,20
20231227,120800,138216850,6900,6900,6900,6900,0
20231227,120700,138216850,6900,6900,6900,6900,0
20231227,120600,138216850,6900,6900,6900,6900,0
20231227,120500,138216850,6900,6900,6900,6900,1
20231227,120400,138209950,6900,6900,6900,6900,0
20231227,120300,138209950,6900,6900,6900,6900,0
20231227,120200,138209950,6900,6900,6900,6900,105
20231227,120100,137485450,6900,6900,6900,6900,21
20231227,120000,137340550,6900,6900,6900,6900,10
20231227,115900,137271550,6900,6900,6900,6900,0
20231227,115800,137271550,6900,6900,6900,6900,0
20231227,115700,137271550,6900,6900,6900,6900,0
20231227,115600,137271550,6900,6900,6900,6900,0
20231227,115500,137271550,6900,6900,6900,6900,0
20231227,115400,137271550,6900,6900,6900,6900,500
20231227,115300,133821550,6900,6900,6900,6900,0
20231227,115200,133821550,6900,6900,6900,6900,0
20231227,115100,133821550,6900,6900,6900,6900,0
20231227,115000,133821550,6900,6900,6900,6900,0
20231227,114900,133821550,6900,6910,6910,6900,514
20231227,114800,130274800,6910,6910,6910,6910,500
20231227,114700,126819800,6910,6910,6910,6910,0
20231227,114600,126819800,6910,6910,6910,6910,0
20231227,114500,126819800,6910,6910,6910,6910,10
20231227,114400,126750700,6910,6910,6910,6910,0
20231227,114300,126750700,6910,6910,6910,6910,111
20231227,114200,125983690,6910,6910,6910,6910,35
20231227,114100,125741840,6910,6910,6910,6910,132
20231227,114000,124829720,6900,6900,6900,6900,0
20231227,113900,124829720,6900,6900,6900,6900,2
20231227,113800,124815920,6900,6900,6900,6900,0
20231227,113700,124815920,6900,6900,6900,6900,49
20231227,113600,124477820,6910,6910,6910,6910,85
20231227,113500,123890470,6900,6900,6900,6900,0
20231227,113400,123890470,6900,6900,6900,6900,0
20231227,113300,123890470,6900,6900,6900,6900,0
20231227,113200,123890470,6900,6900,6900,6900,0
20231227,113100,123890470,6900,6900,6900,6900,0
20231227,113000,123890470,6900,6900,6900,6900,0
20231227,112900,123890470,6900,6900,6900,6900,0
20231227,112800,123890470,6900,6900,6900,6900,0
20231227,112700,123890470,6900,6900,6900,6900,37
20231227,112600,123635170,6900,6900,6900,6900,0
20231227,112500,123635170,6900,6900,6900,6900,2
20231227,112400,123621370,6900,6900,6900,6900,31
20231227,112300,123407470,6900,6900,6900,6900,30
20231227,112200,123200470,6900,6890,6900,6890,36
20231227,112100,122952170,6890,6890,6890,6890,0
20231227,112000,122952170,6890,6890,6890,6890,0
20231227,111900,122952170,6890,6890,6890,6890,1
20231227,111800,122945280,6900,6900,6900,6900,2
20231227,111700,122931480,6900,6900,6900,6900,28
20231227,111600,122738280,6890,6890,6890,6890,0
20231227,111500,122738280,6890,6890,6890,6890,0
20231227,111400,122738280,6890,6890,6890,6890,70
20231227,111300,122255980,6880,6880,6880,6880,1
20231227,111200,122249100,6890,6890,6890,6890,10
20231227,111100,122180200,6890,6890,6890,6890,0
20231227,111000,122180200,6890,6890,6890,6890,10
20231227,110900,122111300,6880,6880,6880,6880,152
20231227,110800,121065540,6890,6890,6890,6890,0
20231227,110700,121065540,6890,6890,6890,6890,110
20231227,110600,120307640,6870,6870,6870,6870,0
20231227,110500,120307640,6870,6870,6870,6870,0
20231227,110400,120307640,6870,6870,6870,6870,0
20231227,110300,120307640,6870,6870,6870,6870,0
20231227,110200,120307640,6870,6870,6870,6870,0
20231227,110100,120307640,6870,6870,6870,6870,0
20231227,110000,120307640,6870,6870,6870,6870,0
20231227,105900,120307640,6870,6870,6870,6870,0
20231227,105800,120307640,6870,6870,6870,6870,0
20231227,105700,120307640,6870,6870,6870,6870,0
20231227,105600,120307640,6870,6870,6870,6870,0
20231227,105500,120307640,6870,6870,6870,6870,0
20231227,105400,120307640,6870,6870,6870,6870,0
20231227,105300,120307640,6870,6870,6870,6870,0
20231227,105200,120307640,6870,6870,6870,6870,0
20231227,105100,120307640,6870,6870,6870,6870,0
20231227,105000,120307640,6870,6870,6870,6870,0
20231227,104900,120307640,6870,6870,6870,6870,0
20231227,104800,120307640,6870,6870,6870,6870,0
20231227,104700,120307640,6870,6870,6870,6870,0
20231227,104600,120307640,6870,6870,6870,6870,0
20231227,104500,120307640,6870,6870,6870,6870,0
20231227,104400,120307640,6870,6870,6870,6870,60
20231227,104300,119895440,6870,6870,6870,6870,0
20231227,104200,119895440,6870,6870,6870,6870,0
20231227,104100,119895440,6870,6870,6870,6870,74
20231227,104000,119387060,6870,6870,6870,6870,0
20231227,103900,119387060,6870,6870,6870,6870,0
20231227,103800,119387060,6870,6900,6900,6870,1008
20231227,103700,112460920,6900,6900,6900,6900,4
20231227,103600,112433320,6900,6900,6900,6900,0
20231227,103500,112433320,6900,6900,6900,6900,0
20231227,103400,112433320,6900,6900,6900,6900,1
20231227,103300,112426420,6890,6890,6890,6890,30
20231227,103200,112219720,6890,6890,6890,6890,16
20231227,103100,112109480,6890,6890,6890,6890,12
20231227,103000,112026800,6890,6890,6890,6890,10
20231227,102900,111957900,6870,6870,6870,6870,461
20231227,102800,108790830,6870,6860,6870,6860,101
20231227,102700,108097960,6870,6860,6870,6860,110
20231227,102600,107343260,6870,6870,6870,6870,1
20231227,102500,107336390,6860,6860,6860,6860,16
20231227,102400,107226630,6870,6870,6870,6870,0
20231227,102300,107226630,6870,6870,6870,6870,0
20231227,102200,107226630,6870,6870,6870,6870,0
20231227,102100,107226630,6870,6870,6870,6870,2
20231227,102000,107212890,6870,6870,6870,6870,10
20231227,101900,107144190,6870,6860,6870,6860,66
20231227,101800,106691190,6850,6850,6850,6850,150
20231227,101700,105663690,6860,6880,6880,6860,3784
20231227,101600,79677240,6880,6880,6880,6880,0
20231227,101500,79677240,6880,6880,6880,6880,7
20231227,101400,79629080,6900,6890,6900,6890,26
20231227,101300,79449930,6900,6890,6900,6890,10
20231227,101200,79380940,6890,6890,6890,6890,34
20231227,101100,79146680,6880,6880,6880,6880,5
20231227,101000,79112280,6890,6890,6890,6890,1
20231227,100900,79105390,6870,6870,6870,6870,1000
20231227,100800,72235390,6880,6880,6880,6870,163
20231227,100700,71114040,6880,6880,6880,6880,14
20231227,100600,71017720,6880,6880,6880,6880,417
20231227,100500,68148760,6900,6900,6900,6900,5
20231227,100400,68114260,6890,6890,6890,6890,0
20231227,100300,68114260,6890,6890,6890,6890,0
20231227,100200,68114260,6890,6890,6890,6890,0
20231227,100100,68114260,6890,6890,6890,6890,4
20231227,100000,68086700,6890,6890,6890,6890,107
20231227,095900,67349470,6900,6900,6900,6900,1
20231227,095800,67342570,6890,6890,6890,6890,0
20231227,095700,67342570,6890,6890,6890,6890,0
20231227,095600,67342570,6890,6890,6890,6890,43
20231227,095500,67046300,6890,6890,6890,6890,0
20231227,095400,67046300,6890,6890,6890,6890,1
20231227,095300,67039410,6880,6880,6880,6880,0
20231227,095200,67039410,6880,6880,6880,6880,12
20231227,095100,66956850,6890,6890,6890,6890,0
20231227,095000,66956850,6890,6890,6890,6890,29
20231227,094900,66757040,6890,6890,6890,6890,0
20231227,094800,66757040,6890,6890,6890,6890,0
20231227,094700,66757040,6890,6890,6890,6890,150
20231227,094600,65723540,6890,6890,6890,6890,0
20231227,094500,65723540,6890,6890,6890,6890,0
20231227,094400,65723540,6890,6890,6890,6890,0
20231227,094300,65723540,6890,6890,6890,6890,640
20231227,094200,61313940,6900,6900,6900,6900,1002
20231227,094100,54400140,6910,6910,6910,6910,0
20231227,094000,54400140,6910,6910,6910,6910,726
20231227,093900,49383480,6910,6910,6910,6910,875
20231227,093800,43337230,6910,6910,6910,6910,0
20231227,093700,43337230,6910,6910,6910,6910,2
20231227,093600,43323410,6910,6910,6910,6910,0
20231227,093500,43323410,6910,6910,6910,6910,1
20231227,093400,43316500,6900,6890,6900,6890,526
20231227,093300,39691100,6880,6880,6880,6880,0
20231227,093200,39691100,6880,6890,6890,6880,766
20231227,093100,34414810,6920,6920,6920,6920,0
20231227,093000,34414810,6920,6920,6920,6920,0
20231227,092900,34414810,6920,6920,6920,6920,0
20231227,092800,34414810,6920,6920,6920,6900,9
20231227,092700,34352600,6920,6910,6920,6910,3
20231227,092600,34331850,6900,6890,6900,6890,429
20231227,092500,31372040,6890,6890,6890,6890,3
20231227,092400,31351370,6890,6880,6890,6870,1684
20231227,092300,19780160,6880,6880,6880,6880,0
20231227,092200,19780160,6880,6880,6880,6880,93
20231227,092100,19140320,6880,6880,6880,6880,0
20231227,092000,19140320,6880,6880,6880,6880,0
20231227,091900,19140320,6880,6880,6880,6880,0
20231227,091800,19140320,6880,6890,6890,6880,300
20231227,091700,17075410,6890,6890,6890,6890,15
20231227,091600,16972060,6930,6930,6930,6930,0
20231227,091500,16972060,6930,6930,6930,6930,0
20231227,091400,16972060,6930,6930,6930,6930,0
20231227,091300,16972060,6930,6930,6930,6930,1
20231227,091200,16965130,6900,6900,6900,6900,0
20231227,091100,16965130,6900,6900,6900,6900,0
20231227,091000,16965130,6900,6900,6900,6900,103
20231227,090900,16254430,6900,6900,6900,6900,93
20231227,090800,15612730,6900,6910,6910,6900,281
20231227,090700,13671290,6910,6910,6910,6910,251
20231227,090600,11936880,6930,6910,6930,6910,115
20231227,090500,11141580,6910,6910,6910,6910,3
20231227,090400,11120850,6900,6900,6900,6900,513
20231227,090300,7581150,6900,6900,6900,6900,8
20231227,090200,7525950,6900,6900,6900,6900,50
20231227,090100,7180950,6900,6900,6900,6900,0
20231227,090000,7180950,6900,6870,6900,6870,1044